8,820$
-1,12%
Echtzeit-Aktienkurs NEW Senior Investment Group
Bid:
Ask:
Aktienkurse zur NEW Senior Investment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2021 | 8,83 | 9,01 | 8,70 | 8,82 | -1,12% | 15.918.090,00 |
| 17.09.2021 | 9,05 | 9,05 | 8,90 | 8,92 | -1,11% | 1.746.620,00 |
| 16.09.2021 | 8,91 | 9,11 | 8,88 | 9,02 | 1,12% | 1.047.789,00 |
| 15.09.2021 | 8,96 | 9,03 | 8,91 | 8,92 | 0,00% | 1.902.275,00 |
| 14.09.2021 | 9,04 | 9,06 | 8,83 | 8,92 | -0,56% | 1.058.232,00 |
| 13.09.2021 | 8,77 | 9,06 | 8,77 | 8,97 | 2,51% | 817.776,00 |
| 10.09.2021 | 8,78 | 8,82 | 8,66 | 8,75 | 0,34% | 580.419,00 |
| 09.09.2021 | 8,74 | 8,89 | 8,70 | 8,72 | -0,57% | 630.808,00 |
| 08.09.2021 | 8,66 | 8,81 | 8,64 | 8,77 | 1,04% | 903.104,00 |
| 07.09.2021 | 8,80 | 8,87 | 8,57 | 8,68 | -0,91% | 987.944,00 |
| 03.09.2021 | 8,80 | 8,81 | 8,69 | 8,76 | -0,90% | 722.160,00 |
| 02.09.2021 | 8,89 | 8,89 | 8,76 | 8,84 | 0,23% | 600.008,00 |
| 01.09.2021 | 8,77 | 8,89 | 8,75 | 8,82 | 1,03% | 636.808,00 |
| 31.08.2021 | 8,58 | 8,76 | 8,58 | 8,73 | 1,16% | 1.871.275,00 |
| 30.08.2021 | 8,62 | 8,65 | 8,53 | 8,63 | 0,47% | 417.903,00 |
| 27.08.2021 | 8,48 | 8,72 | 8,48 | 8,59 | 1,54% | 353.453,00 |
| 26.08.2021 | 8,59 | 8,63 | 8,46 | 8,46 | -1,17% | 398.033,00 |
| 25.08.2021 | 8,47 | 8,67 | 8,42 | 8,56 | 1,18% | 789.811,00 |
| 24.08.2021 | 8,43 | 8,49 | 8,36 | 8,46 | 0,36% | 1.041.951,00 |
| 23.08.2021 | 8,51 | 8,54 | 8,37 | 8,43 | -0,59% | 444.123,00 |
| 20.08.2021 | 8,44 | 8,58 | 8,32 | 8,48 | 0,00% | 1.246.916,00 |
| 19.08.2021 | 8,51 | 8,62 | 8,38 | 8,48 | -1,05% | 905.977,00 |
| 18.08.2021 | 8,71 | 8,71 | 8,57 | 8,57 | -1,61% | 856.408,00 |
| 17.08.2021 | 8,73 | 8,76 | 8,57 | 8,71 | -0,57% | 603.637,00 |
| 16.08.2021 | 8,79 | 8,90 | 8,71 | 8,76 | -0,90% | 605.984,00 |
| 13.08.2021 | 8,78 | 8,86 | 8,72 | 8,84 | 0,80% | 447.238,00 |
| 12.08.2021 | 8,80 | 8,83 | 8,71 | 8,77 | -0,57% | 869.453,00 |
| 11.08.2021 | 8,86 | 8,90 | 8,73 | 8,82 | 0,23% | 5.763.462,00 |
| 10.08.2021 | 8,83 | 8,95 | 8,79 | 8,80 | -0,79% | 1.703.333,00 |
| 09.08.2021 | 8,92 | 8,99 | 8,81 | 8,87 | -1,44% | 857.057,00 |
| 06.08.2021 | 9,26 | 9,38 | 8,96 | 9,00 | -2,60% | 879.739,00 |
| 05.08.2021 | 9,11 | 9,25 | 9,11 | 9,24 | 2,10% | 1.124.392,00 |
| 04.08.2021 | 9,09 | 9,21 | 9,02 | 9,05 | -1,31% | 3.107.434,00 |
| 03.08.2021 | 9,14 | 9,20 | 9,05 | 9,17 | 0,22% | 1.905.172,00 |
| 02.08.2021 | 9,25 | 9,43 | 9,14 | 9,15 | -0,76% | 1.306.633,00 |
| 30.07.2021 | 9,15 | 9,41 | 9,12 | 9,22 | 0,22% | 1.810.125,00 |
| 29.07.2021 | 9,29 | 9,33 | 9,20 | 9,20 | -0,11% | 2.150.226,00 |
| 28.07.2021 | 9,28 | 9,33 | 9,16 | 9,21 | -0,86% | 1.805.702,00 |
| 27.07.2021 | 9,22 | 9,34 | 9,13 | 9,29 | 0,54% | 2.861.888,00 |
| 26.07.2021 | 9,27 | 9,33 | 9,15 | 9,24 | -0,22% | 535.261,00 |
| 23.07.2021 | 9,33 | 9,37 | 9,21 | 9,26 | 0,00% | 717.754,00 |
| 22.07.2021 | 9,26 | 9,26 | 9,15 | 9,26 | -0,54% | 678.341,00 |
| 21.07.2021 | 9,27 | 9,44 | 9,27 | 9,31 | 0,65% | 1.269.730,00 |
| 20.07.2021 | 8,88 | 9,32 | 8,88 | 9,25 | 4,52% | 2.475.952,00 |
| 19.07.2021 | 9,15 | 9,20 | 8,78 | 8,85 | -3,80% | 1.792.154,00 |
| 16.07.2021 | 9,15 | 9,24 | 9,15 | 9,20 | 0,55% | 2.211.007,00 |
| 15.07.2021 | 9,15 | 9,19 | 9,07 | 9,15 | -0,44% | 1.328.396,00 |
| 14.07.2021 | 9,04 | 9,21 | 9,04 | 9,19 | 1,32% | 1.497.125,00 |
| 13.07.2021 | 9,13 | 9,18 | 9,04 | 9,07 | -0,87% | 1.484.687,00 |
| 12.07.2021 | 9,00 | 9,19 | 8,97 | 9,15 | 1,22% | 5.474.304,00 |
| 09.07.2021 | 8,86 | 9,04 | 8,78 | 9,04 | 2,15% | 2.299.652,00 |
| 08.07.2021 | 8,74 | 8,96 | 8,74 | 8,85 | -0,11% | 3.207.046,00 |
| 07.07.2021 | 8,97 | 8,99 | 8,85 | 8,86 | -1,34% | 3.411.619,00 |
| 06.07.2021 | 8,84 | 9,00 | 8,68 | 8,98 | 1,58% | 3.220.177,00 |
| 02.07.2021 | 8,85 | 8,92 | 8,72 | 8,84 | 0,23% | 3.870.728,00 |
| 01.07.2021 | 8,68 | 8,97 | 8,67 | 8,82 | 0,46% | 3.778.032,00 |
| 30.06.2021 | 8,82 | 8,99 | 8,77 | 8,78 | -0,68% | 4.364.899,00 |
| 29.06.2021 | 8,82 | 8,93 | 8,73 | 8,84 | -0,90% | 8.301.711,00 |
| 28.06.2021 | 8,48 | 8,97 | 8,38 | 8,92 | 29,09% | 12.917.705,00 |
| 25.06.2021 | 6,96 | 6,99 | 6,91 | 6,91 | -0,72% | 1.392.370,00 |
| 24.06.2021 | 6,95 | 6,96 | 6,88 | 6,96 | 0,58% | 447.417,00 |
| 23.06.2021 | 6,91 | 6,95 | 6,85 | 6,92 | -0,29% | 1.025.492,00 |
| 22.06.2021 | 6,94 | 6,97 | 6,81 | 6,94 | -0,14% | 1.138.752,00 |
| 21.06.2021 | 6,89 | 6,98 | 6,81 | 6,95 | 2,06% | 359.629,00 |
| 18.06.2021 | 7,00 | 7,00 | 6,79 | 6,81 | -3,27% | 769.409,00 |
| 17.06.2021 | 7,19 | 7,22 | 7,00 | 7,04 | -2,36% | 381.162,00 |
| 16.06.2021 | 7,22 | 7,36 | 7,13 | 7,21 | 0,00% | 491.476,00 |
| 15.06.2021 | 7,29 | 7,29 | 7,12 | 7,21 | -0,96% | 451.689,00 |
| 14.06.2021 | 7,25 | 7,32 | 7,18 | 7,28 | 0,55% | 293.014,00 |
| 11.06.2021 | 7,23 | 7,25 | 7,13 | 7,24 | 0,42% | 725.803,00 |
| 10.06.2021 | 7,46 | 7,46 | 7,06 | 7,21 | -2,83% | 636.559,00 |
| 09.06.2021 | 7,22 | 7,55 | 7,22 | 7,42 | 3,20% | 968.918,00 |
| 08.06.2021 | 7,06 | 7,37 | 7,06 | 7,19 | 1,55% | 1.385.874,00 |
| 07.06.2021 | 6,90 | 7,16 | 6,81 | 7,08 | 2,61% | 521.453,00 |
| 04.06.2021 | 6,85 | 6,91 | 6,72 | 6,90 | 1,17% | 632.118,00 |
| 03.06.2021 | 6,88 | 6,88 | 6,74 | 6,82 | -1,45% | 529.099,00 |
| 02.06.2021 | 6,85 | 6,92 | 6,79 | 6,92 | 1,02% | 520.867,00 |
| 01.06.2021 | 6,70 | 6,89 | 6,69 | 6,85 | 3,32% | 547.558,00 |
| 28.05.2021 | 6,61 | 6,68 | 6,54 | 6,63 | 0,30% | 956.079,00 |
| 27.05.2021 | 6,70 | 6,73 | 6,59 | 6,61 | -1,20% | 358.625,00 |
| 26.05.2021 | 6,70 | 6,72 | 6,60 | 6,69 | -0,30% | 558.960,00 |
| 25.05.2021 | 6,78 | 6,82 | 6,70 | 6,71 | -1,32% | 303.192,00 |
| 24.05.2021 | 6,90 | 6,90 | 6,77 | 6,80 | 0,00% | 373.594,00 |
| 21.05.2021 | 6,80 | 6,86 | 6,67 | 6,80 | 0,29% | 723.816,00 |
| 20.05.2021 | 6,68 | 6,78 | 6,58 | 6,78 | 1,04% | 426.057,00 |
| 19.05.2021 | 6,67 | 6,74 | 6,49 | 6,71 | -0,74% | 716.768,00 |
| 18.05.2021 | 6,78 | 6,84 | 6,68 | 6,76 | -0,44% | 649.225,00 |
| 17.05.2021 | 6,63 | 6,80 | 6,54 | 6,79 | 2,11% | 709.400,00 |
| 14.05.2021 | 6,59 | 6,68 | 6,54 | 6,65 | 1,84% | 262.507,00 |
| 13.05.2021 | 6,35 | 6,59 | 6,35 | 6,53 | 3,16% | 401.793,00 |
| 12.05.2021 | 6,61 | 6,66 | 6,26 | 6,33 | -4,81% | 609.236,00 |
| 11.05.2021 | 6,66 | 6,67 | 6,52 | 6,65 | -0,89% | 475.536,00 |
| 10.05.2021 | 6,79 | 6,93 | 6,70 | 6,71 | -1,18% | 315.028,00 |
| 07.05.2021 | 6,65 | 6,82 | 6,56 | 6,79 | 2,11% | 578.631,00 |
| 06.05.2021 | 6,64 | 6,66 | 6,50 | 6,65 | 0,45% | 449.764,00 |
| 05.05.2021 | 6,68 | 6,63 | 6,49 | 6,62 | -3,22% | 577.912,00 |
| 04.05.2021 | 6,76 | 6,96 | 6,76 | 6,84 | 1,33% | 666.010,00 |
| 03.05.2021 | 6,63 | 6,80 | 6,62 | 6,75 | 1,96% | 543.237,00 |
| 30.04.2021 | 6,61 | 6,66 | 6,44 | 6,62 | -0,15% | 552.839,00 |
| 29.04.2021 | 6,76 | 6,87 | 6,63 | 6,63 | -1,49% | 400.025,00 |